Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1980-03-17 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2015
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2015-12-31 | $37.57 | $216.50 | 1,635,600 | — | — |
| 2015-12-30 | $37.76 | $217.60 | 816,700 | — | — |
| 2015-12-29 | $37.89 | $218.35 | 967,900 | — | — |
| 2015-12-28 | $37.42 | $215.64 | 977,900 | — | — |
| 2015-12-24 | $36.93 | $212.81 | 442,600 | — | — |
| 2015-12-23 | $36.95 | $212.93 | 964,500 | — | — |
| 2015-12-22 | $36.51 | $210.39 | 2,295,300 | — | — |
| 2015-12-21 | $36.48 | $210.22 | 1,187,600 | — | — |
| 2015-12-18 | $36.36 | $209.53 | 2,850,200 | — | — |
| 2015-12-17 | $36.57 | $210.74 | 2,307,700 | — | — |
| 2015-12-16 | $37.28 | $214.83 | 1,329,100 | — | — |
| 2015-12-15 | $36.61 | $210.97 | 1,602,700 | — | — |
| 2015-12-14 | $36.50 | $210.34 | 2,537,600 | — | — |
| 2015-12-11 | $35.91 | $206.94 | 1,852,700 | — | — |
| 2015-12-10 | $35.70 | $205.73 | 1,676,900 | — | — |
| 2015-12-09 | $35.90 | $206.88 | 1,084,700 | — | — |
| 2015-12-08 | $36.31 | $209.24 | 1,226,600 | — | — |
| 2015-12-07 | $36.42 | $209.88 | 1,190,600 | — | — |
| 2015-12-04 | $36.73 | $211.66 | 1,386,900 | — | — |
| 2015-12-03 | $36.04 | $207.69 | 1,644,200 | — | — |
| 2015-12-02 | $36.64 | $211.14 | 1,615,200 | — | — |
| 2015-12-01 | $37.31 | $215.00 | 1,745,700 | — | — |
| 2015-11-30 | $36.91 | $212.70 | 7,045,000 | — | — |
| 2015-11-27 | $37.72 | $217.37 | 1,218,700 | — | — |
| 2015-11-25 | $37.14 | $214.02 | 1,718,800 | — | — |
| 2015-11-24 | $36.49 | $210.28 | 1,566,800 | — | — |
| 2015-11-23 | $36.72 | $211.60 | 1,147,600 | — | — |
| 2015-11-20 | $36.47 | $210.16 | 1,717,900 | — | — |
| 2015-11-19 | $35.82 | $206.42 | 1,330,000 | — | — |
| 2015-11-18 | $35.49 | $204.52 | 2,062,600 | — | — |
| 2015-11-17 | $35.50 | $204.57 | 1,331,100 | — | — |
| 2015-11-16 | $35.06 | $202.04 | 1,270,100 | — | — |
| 2015-11-13 | $34.53 | $198.98 | 1,378,100 | — | — |
| 2015-11-12 | $34.49 | $198.75 | 1,590,200 | — | — |
| 2015-11-11 | $34.57 | $199.21 | 1,135,500 | — | — |
| 2015-11-10 | $34.19 | $197.03 | 1,495,800 | — | — |
| 2015-11-09 | $33.77 | $194.60 | 1,492,200 | — | — |
| 2015-11-06 | $34.08 | $196.39 | 1,375,600 | — | — |
| 2015-11-05 | $35.27 | $203.25 | 862,300 | — | — |
| 2015-11-04 | $34.99 | $201.64 | 997,200 | — | — |
| 2015-11-03 | $34.94 | $201.35 | 1,436,900 | — | — |
| 2015-11-02 | $35.39 | $203.94 | 1,671,700 | — | — |
| 2015-10-30 | $34.46 | $198.58 | 2,186,100 | — | — |
| 2015-10-29 | $35.17 | $202.67 | 1,358,000 | — | — |
| 2015-10-28 | $35.28 | $203.31 | 2,099,900 | — | — |
| 2015-10-27 | $35.41 | $204.06 | 2,059,100 | — | — |
| 2015-10-26 | $35.66 | $205.50 | 1,814,800 | — | — |
| 2015-10-23 | $35.57 | $204.98 | 1,817,400 | — | — |
| 2015-10-22 | $35.77 | $206.13 | 2,771,500 | — | — |
| 2015-10-21 | $36.03 | $207.63 | 1,280,400 | — | — |
| 2015-10-20 | $35.98 | $207.34 | 1,691,200 | — | — |
| 2015-10-19 | $36.41 | $209.82 | 1,016,700 | — | — |
| 2015-10-16 | $35.78 | $206.19 | 1,538,100 | — | — |
| 2015-10-15 | $35.57 | $204.98 | 1,341,100 | — | — |
| 2015-10-14 | $34.95 | $201.40 | 1,161,600 | — | — |
| 2015-10-13 | $35.42 | $204.11 | 1,045,600 | — | — |
| 2015-10-12 | $35.83 | $206.48 | 1,548,300 | — | — |
| 2015-10-09 | $35.40 | $204.00 | 1,512,700 | — | — |
| 2015-10-08 | $35.24 | $203.08 | 2,258,900 | — | — |
| 2015-10-07 | $35.11 | $202.33 | 2,350,700 | — | — |
| 2015-10-06 | $34.97 | $199.92 | 1,331,900 | — | — |
| 2015-10-05 | $35.29 | $201.75 | 1,455,700 | — | — |
| 2015-10-02 | $35.03 | $200.26 | 1,827,400 | — | — |
| 2015-10-01 | $34.68 | $198.26 | 1,661,800 | — | — |
| 2015-09-30 | $34.48 | $197.12 | 2,706,700 | — | — |
| 2015-09-29 | $34.20 | $195.52 | 2,264,300 | — | — |
| 2015-09-28 | $33.47 | $191.34 | 1,637,400 | — | — |
| 2015-09-25 | $33.79 | $193.17 | 1,687,700 | — | — |
| 2015-09-24 | $33.62 | $192.20 | 1,693,400 | — | — |
| 2015-09-23 | $33.91 | $193.86 | 1,298,000 | — | — |
| 2015-09-22 | $33.71 | $192.71 | 1,593,300 | — | — |
| 2015-09-21 | $34.04 | $194.60 | 1,762,400 | — | — |
| 2015-09-18 | $33.70 | $192.66 | 2,649,700 | — | — |
| 2015-09-17 | $33.53 | $191.69 | 1,948,700 | — | — |
| 2015-09-16 | $33.25 | $190.09 | 1,254,300 | — | — |
| 2015-09-15 | $32.84 | $187.74 | 1,887,200 | — | — |
| 2015-09-14 | $32.17 | $183.91 | 1,032,500 | — | — |
| 2015-09-11 | $32.28 | $184.54 | 1,356,900 | — | — |
| 2015-09-10 | $31.37 | $179.34 | 1,088,300 | — | — |
| 2015-09-09 | $31.19 | $178.31 | 1,136,200 | — | — |
| 2015-09-08 | $31.61 | $180.71 | 1,195,300 | — | — |
| 2015-09-04 | $31.16 | $178.14 | 948,000 | — | — |
| 2015-09-03 | $31.78 | $181.68 | 898,600 | — | — |
| 2015-09-02 | $31.76 | $181.57 | 1,314,800 | — | — |
| 2015-09-01 | $31.52 | $180.19 | 1,744,600 | — | — |
| 2015-08-31 | $32.30 | $184.65 | 3,637,700 | — | — |
| 2015-08-28 | $32.81 | $187.57 | 1,352,000 | — | — |
| 2015-08-27 | $32.77 | $187.34 | 2,005,600 | — | — |
| 2015-08-26 | $31.99 | $182.88 | 2,592,600 | — | — |
| 2015-08-25 | $31.14 | $178.02 | 2,690,500 | — | — |
| 2015-08-24 | $32.08 | $183.40 | 3,421,800 | — | — |
| 2015-08-21 | $33.88 | $193.69 | 2,139,800 | — | — |
| 2015-08-20 | $34.89 | $199.46 | 2,305,400 | — | — |
| 2015-08-19 | $35.08 | $200.55 | 3,239,800 | — | — |
| 2015-08-18 | $35.67 | $203.92 | 2,791,200 | — | — |
| 2015-08-17 | $35.44 | $202.60 | 1,766,700 | — | — |
| 2015-08-14 | $34.81 | $199.00 | 1,595,500 | — | — |
| 2015-08-13 | $34.83 | $199.12 | 1,341,500 | — | — |
| 2015-08-12 | $34.87 | $199.35 | 1,748,500 | — | — |
| 2015-08-11 | $34.78 | $198.83 | 1,731,500 | — | — |
| 2015-08-10 | $34.35 | $196.37 | 1,216,700 | — | — |
| 2015-08-07 | $34.35 | $196.37 | 1,398,200 | — | — |
| 2015-08-06 | $34.12 | $195.06 | 1,512,300 | — | — |
| 2015-08-05 | $33.95 | $194.09 | 1,406,300 | — | — |
| 2015-08-04 | $34.10 | $194.94 | 1,480,200 | — | — |
| 2015-08-03 | $34.22 | $195.63 | 1,589,100 | — | — |
| 2015-07-31 | $33.81 | $193.29 | 2,038,000 | — | — |
| 2015-07-30 | $33.42 | $191.06 | 1,171,200 | — | — |
| 2015-07-29 | $33.37 | $190.77 | 1,286,700 | — | — |
| 2015-07-28 | $33.38 | $190.83 | 2,399,800 | — | — |
| 2015-07-27 | $33.44 | $191.17 | 1,959,700 | — | — |
| 2015-07-24 | $33.47 | $191.34 | 1,163,100 | — | — |
| 2015-07-23 | $33.41 | $191.00 | 1,673,900 | — | — |
| 2015-07-22 | $33.66 | $192.43 | 1,112,400 | — | — |
| 2015-07-21 | $33.41 | $191.00 | 1,142,900 | — | — |
| 2015-07-20 | $33.57 | $191.91 | 1,376,700 | — | — |
| 2015-07-17 | $33.34 | $190.60 | 710,400 | — | — |
| 2015-07-16 | $33.51 | $191.57 | 869,500 | — | — |
| 2015-07-15 | $33.33 | $190.54 | 1,393,200 | — | — |
| 2015-07-14 | $33.27 | $190.20 | 921,700 | — | — |
| 2015-07-13 | $33.02 | $188.77 | 1,299,300 | — | — |
| 2015-07-10 | $33.03 | $188.83 | 1,739,500 | — | — |
| 2015-07-09 | $32.99 | $188.60 | 1,767,600 | — | — |
| 2015-07-08 | $33.10 | $189.23 | 2,125,100 | — | — |
| 2015-07-07 | $33.38 | $189.24 | 3,817,300 | — | — |
| 2015-07-06 | $32.96 | $186.86 | 1,591,900 | — | — |
| 2015-07-02 | $32.86 | $186.29 | 1,898,300 | — | — |
| 2015-07-01 | $32.67 | $185.21 | 2,473,000 | — | — |
| 2015-06-30 | $32.03 | $181.59 | 2,747,700 | — | — |
| 2015-06-29 | $32.17 | $182.38 | 2,103,000 | — | — |
| 2015-06-26 | $32.59 | $184.76 | 2,831,200 | — | — |
| 2015-06-25 | $32.37 | $183.51 | 1,657,200 | — | — |
| 2015-06-24 | $32.55 | $184.53 | 2,198,700 | — | — |
| 2015-06-23 | $32.61 | $184.87 | 2,562,900 | — | — |
| 2015-06-22 | $32.93 | $186.69 | 2,692,400 | — | — |
| 2015-06-19 | $33.27 | $188.62 | 2,294,900 | — | — |
| 2015-06-18 | $33.64 | $190.71 | 1,505,800 | — | — |
| 2015-06-17 | $33.01 | $187.14 | 1,476,400 | — | — |
| 2015-06-16 | $32.79 | $185.89 | 2,393,000 | — | — |
| 2015-06-15 | $32.59 | $184.76 | 2,234,000 | — | — |
| 2015-06-12 | $32.55 | $184.53 | 2,297,300 | — | — |
| 2015-06-11 | $32.40 | $183.68 | 1,664,000 | — | — |
| 2015-06-10 | $31.92 | $180.96 | 1,371,700 | — | — |
| 2015-06-09 | $31.62 | $179.26 | 1,099,600 | — | — |
| 2015-06-08 | $31.73 | $179.88 | 862,500 | — | — |
| 2015-06-05 | $31.71 | $179.77 | 1,852,700 | — | — |
| 2015-06-04 | $31.72 | $179.83 | 1,047,900 | — | — |
| 2015-06-03 | $31.77 | $180.11 | 1,674,600 | — | — |
| 2015-06-02 | $32.51 | $184.31 | 1,510,300 | — | — |
| 2015-06-01 | $33.12 | $187.76 | 2,151,000 | — | — |
| 2015-05-29 | $32.56 | $184.59 | 4,267,500 | — | — |
| 2015-05-28 | $33.12 | $187.76 | 1,502,400 | — | — |
| 2015-05-27 | $33.19 | $188.16 | 1,127,200 | — | — |
| 2015-05-26 | $32.61 | $184.87 | 1,049,900 | — | — |
| 2015-05-22 | $32.90 | $186.52 | 732,900 | — | — |
| 2015-05-21 | $32.82 | $186.06 | 912,500 | — | — |
| 2015-05-20 | $33.01 | $187.14 | 1,277,300 | — | — |
| 2015-05-19 | $32.93 | $186.69 | 1,915,200 | — | — |
| 2015-05-18 | $33.09 | $187.59 | 1,022,900 | — | — |
| 2015-05-15 | $33.36 | $189.13 | 1,064,000 | — | — |
| 2015-05-14 | $33.09 | $187.59 | 1,201,600 | — | — |
| 2015-05-13 | $32.54 | $184.48 | 1,267,000 | — | — |
| 2015-05-12 | $33.05 | $187.37 | 867,900 | — | — |
| 2015-05-11 | $32.82 | $186.06 | 1,576,100 | — | — |
| 2015-05-08 | $33.55 | $190.20 | 1,516,500 | — | — |
| 2015-05-07 | $33.01 | $187.14 | 1,565,100 | — | — |
| 2015-05-06 | $32.27 | $182.95 | 1,834,600 | — | — |
| 2015-05-05 | $32.28 | $183.00 | 1,658,500 | — | — |
| 2015-05-04 | $33.20 | $188.22 | 1,494,100 | — | — |
| 2015-05-01 | $32.95 | $186.80 | 1,777,100 | — | — |
| 2015-04-30 | $32.77 | $185.78 | 3,450,900 | — | — |
| 2015-04-29 | $33.43 | $189.52 | 2,494,900 | — | — |
| 2015-04-28 | $33.85 | $191.90 | 2,072,800 | — | — |
| 2015-04-27 | $33.65 | $190.77 | 2,111,500 | — | — |
| 2015-04-24 | $33.51 | $189.98 | 1,580,900 | — | — |
| 2015-04-23 | $33.34 | $189.01 | 1,063,600 | — | — |
| 2015-04-22 | $33.19 | $188.16 | 1,250,700 | — | — |
| 2015-04-21 | $32.73 | $185.55 | 796,600 | — | — |
| 2015-04-20 | $32.56 | $184.59 | 969,300 | — | — |
| 2015-04-17 | $32.58 | $184.70 | 1,089,400 | — | — |
| 2015-04-16 | $32.59 | $184.76 | 860,900 | — | — |
| 2015-04-15 | $32.36 | $183.46 | 1,151,100 | — | — |
| 2015-04-14 | $32.72 | $185.50 | 1,285,200 | — | — |
| 2015-04-13 | $32.75 | $184.09 | 1,409,800 | — | — |
| 2015-04-10 | $32.99 | $185.44 | 1,178,100 | — | — |
| 2015-04-09 | $32.91 | $184.99 | 1,161,700 | — | — |
| 2015-04-08 | $33.88 | $190.44 | 1,159,000 | — | — |
| 2015-04-07 | $33.64 | $189.09 | 1,205,100 | — | — |
| 2015-04-06 | $34.17 | $192.07 | 1,874,000 | — | — |
| 2015-04-02 | $33.98 | $191.01 | 1,313,500 | — | — |
| 2015-04-01 | $33.73 | $189.60 | 1,449,200 | — | — |
| 2015-03-31 | $34.03 | $191.29 | 1,956,900 | — | — |
| 2015-03-30 | $34.40 | $193.37 | 1,646,100 | — | — |
| 2015-03-27 | $33.91 | $190.61 | 2,101,500 | — | — |
| 2015-03-26 | $33.77 | $189.82 | 1,121,200 | — | — |
| 2015-03-25 | $33.94 | $190.78 | 1,181,000 | — | — |
| 2015-03-24 | $34.75 | $195.33 | 1,593,700 | — | — |
| 2015-03-23 | $35.22 | $197.98 | 1,339,600 | — | — |
| 2015-03-20 | $35.16 | $197.64 | 3,960,500 | — | — |
| 2015-03-19 | $34.25 | $192.52 | 1,997,300 | — | — |
| 2015-03-18 | $34.34 | $193.03 | 2,102,700 | — | — |
| 2015-03-17 | $33.65 | $189.15 | 1,851,600 | — | — |
| 2015-03-16 | $33.69 | $189.38 | 2,074,500 | — | — |
| 2015-03-13 | $33.00 | $185.50 | 2,525,500 | — | — |
| 2015-03-12 | $32.75 | $184.09 | 2,967,000 | — | — |
| 2015-03-11 | $31.95 | $179.59 | 1,736,800 | — | — |
| 2015-03-10 | $31.76 | $178.53 | 3,910,200 | — | — |
| 2015-03-09 | $31.89 | $179.26 | 2,289,300 | — | — |
| 2015-03-06 | $31.60 | $177.63 | 2,832,700 | — | — |
| 2015-03-05 | $32.25 | $181.28 | 2,052,400 | — | — |
| 2015-03-04 | $32.20 | $181.00 | 1,726,200 | — | — |
| 2015-03-03 | $32.22 | $181.11 | 1,616,100 | — | — |
| 2015-03-02 | $32.34 | $181.79 | 1,656,600 | — | — |
| 2015-02-27 | $31.94 | $179.54 | 2,075,300 | — | — |
| 2015-02-26 | $31.49 | $177.01 | 1,446,000 | — | — |
| 2015-02-25 | $31.80 | $178.75 | 1,714,200 | — | — |
| 2015-02-24 | $31.62 | $177.74 | 1,787,300 | — | — |
| 2015-02-23 | $32.56 | $183.02 | 1,489,800 | — | — |
| 2015-02-20 | $32.19 | $180.94 | 1,382,600 | — | — |
| 2015-02-19 | $31.83 | $178.92 | 1,567,600 | — | — |
| 2015-02-18 | $32.67 | $183.64 | 2,233,200 | — | — |
| 2015-02-17 | $32.42 | $182.24 | 1,843,000 | — | — |
| 2015-02-13 | $32.45 | $182.40 | 1,293,800 | — | — |
| 2015-02-12 | $32.67 | $183.64 | 1,688,600 | — | — |
| 2015-02-11 | $32.18 | $180.89 | 1,474,000 | — | — |
| 2015-02-10 | $32.31 | $181.62 | 1,620,700 | — | — |
| 2015-02-09 | $32.15 | $180.72 | 1,747,000 | — | — |
| 2015-02-06 | $32.40 | $182.12 | 1,951,600 | — | — |
| 2015-02-05 | $33.48 | $188.19 | 1,597,000 | — | — |
| 2015-02-04 | $33.17 | $186.45 | 1,846,700 | — | — |
| 2015-02-03 | $33.38 | $187.63 | 2,366,200 | — | — |
| 2015-02-02 | $33.28 | $187.07 | 2,076,200 | — | — |
| 2015-01-30 | $33.26 | $186.96 | 2,192,100 | — | — |
| 2015-01-29 | $33.97 | $190.95 | 1,557,900 | — | — |
| 2015-01-28 | $34.25 | $192.52 | 2,855,100 | — | — |
| 2015-01-27 | $34.38 | $193.25 | 2,000,300 | — | — |
| 2015-01-26 | $34.05 | $191.40 | 3,210,300 | — | — |
| 2015-01-23 | $33.66 | $189.21 | 1,629,800 | — | — |
| 2015-01-22 | $33.63 | $189.04 | 1,501,200 | — | — |
| 2015-01-21 | $32.75 | $184.09 | 1,571,600 | — | — |
| 2015-01-20 | $32.81 | $184.43 | 1,610,700 | — | — |
| 2015-01-16 | $33.12 | $186.17 | 1,308,800 | — | — |
| 2015-01-15 | $32.75 | $184.09 | 2,022,700 | — | — |
| 2015-01-14 | $32.40 | $182.12 | 1,960,900 | — | — |
| 2015-01-13 | $32.09 | $180.38 | 2,104,500 | — | — |
| 2015-01-12 | $32.38 | $182.01 | 1,383,500 | — | — |
| 2015-01-09 | $32.01 | $179.93 | 2,110,800 | — | — |
| 2015-01-08 | $31.90 | $179.31 | 2,929,200 | — | — |
| 2015-01-07 | $32.10 | $178.98 | 3,551,300 | — | — |
| 2015-01-06 | $31.88 | $177.75 | 2,513,900 | — | — |
| 2015-01-05 | $31.70 | $176.75 | 1,784,700 | — | — |
| 2015-01-02 | $31.37 | $174.91 | 1,071,500 | — | — |